株価チャート
株価
3/6
- 前日 (3/5)
- 296
- 始値
- 295
- 高値
- 301
- 安値
- 293
- 終値 -0.34%
- 295
- 出来高 -36.23%
- 30,800
乖離率
- 株価（5日）
移動平均値 - +0.34%
294 - 株価（25日）
移動平均値 - +1.37%
291 - 出来高（5日）
移動平均値 - -48.85%
60,220
2025/10/07～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 295 | 301 | 293 | 295 | -0.34% | 30,800 | 25億6954万 | +1.37% | 8.85 | 1.66 |
| 03/05 | 295 | 306 | 294 | 296 | +4.23% | 48,300 | 25億7825万 | +2.07% | 8.88 | 1.66 |
| 03/04 | 291 | 294 | 283 | 284 | -4.7% | 119,900 | 24億7373万 | -2.07% | 8.52 | 1.6 |
| 03/03 | 302 | 302 | 292 | 298 | -0.33% | 57,400 | 25億9567万 | +2.41% | 8.94 | 1.68 |
| 03/02 | 292 | 300 | 291 | 299 | -0.33% | 44,700 | 26億438万 | +2.75% | 8.97 | 1.68 |
| 02/27 | 288 | 300 | 288 | 300 | +3.81% | 80,900 | 26億1310万 | +3.45% | 9 | 1.69 |
| 02/26 | 286 | 292 | 285 | 289 | +1.4% | 14,500 | 25億1728万 | -0.34% | 8.67 | 1.62 |
| 02/25 | 289 | 293 | 284 | 285 | +1.06% | 51,600 | 24億8244万 | -1.72% | 8.55 | 1.6 |
| 02/24 | 285 | 289 | 278 | 282 | -1.4% | 60,200 | 24億5631万 | -3.09% | 8.46 | 1.59 |
| 02/20 | 291 | 291 | 280 | 286 | -2.05% | 68,000 | 24億9115万 | -2.05% | 8.58 | 1.61 |
| 02/19 | 290 | 305 | 286 | 292 | +0.69% | 101,500 | 25億4341万 | -0.34% | 8.76 | 1.64 |
| 02/18 | 291 | 298 | 290 | 290 | +0.35% | 69,600 | 25億2599万 | -1.02% | 8.7 | 1.63 |
| 02/17 | 303 | 303 | 288 | 289 | -2.69% | 151,500 | 25億1728万 | -1.7% | 8.67 | 1.62 |
| 02/16 | 283 | 315 | 273 | 297 | +4.95% | 500,000 | 25億8696万 | +1.02% | 8.91 | 1.67 |
| 02/13 | 311 | 321 | 268 | 283 | -9% | 285,300 | 24億6502万 | -3.74% | 8.49 | 1.59 |
| 02/12 | 305 | 317 | 301 | 311 | +1.63% | 78,100 | 27億891万 | +5.78% | 9.33 | 1.75 |
| 02/10 | 292 | 307 | 289 | 306 | +4.44% | 65,800 | 26億6536万 | +4.44% | 9.18 | 1.72 |
| 02/09 | 285 | 293 | 284 | 293 | +2.81% | 56,500 | 25億5212万 | +0.34% | 8.79 | 1.65 |
| 02/06 | 283 | 285 | 271 | 285 | 0% | 62,000 | 24億8244万 | -2.4% | 8.55 | 1.6 |
| 02/05 | 285 | 290 | 285 | 285 | 0% | 21,200 | 24億8244万 | -2.4% | 8.55 | 1.6 |
| 02/04 | 284 | 290 | 283 | 285 | 0% | 46,600 | 24億8244万 | -2.4% | 8.55 | 1.6 |
| 02/03 | 289 | 289 | 283 | 285 | -1.04% | 41,600 | 24億8244万 | -2.06% | 8.55 | 1.6 |
| 02/02 | 285 | 294 | 285 | 288 | +1.77% | 66,500 | 25億857万 | -1.03% | 8.64 | 1.62 |
| 01/30 | 282 | 285 | 282 | 283 | -0.35% | 17,500 | 24億6502万 | -2.41% | 8.49 | 1.59 |
| 01/29 | 284 | 284 | 277 | 284 | +0.35% | 46,700 | 24億7373万 | -1.73% | 8.52 | 1.6 |
| 01/28 | 289 | 292 | 283 | 283 | -2.75% | 50,500 | 24億6502万 | -1.39% | 8.49 | 1.59 |
| 01/27 | 299 | 299 | 291 | 291 | -2.68% | 48,600 | 25億3470万 | +1.75% | 8.73 | 1.64 |
| 01/26 | 298 | 299 | 292 | 299 | +0.34% | 38,200 | 26億438万 | +4.91% | 8.97 | 1.68 |
| 01/23 | 292 | 300 | 290 | 298 | +2.05% | 26,200 | 25億9567万 | +5.3% | 8.94 | 1.68 |
| 01/22 | 292 | 296 | 288 | 292 | +0.69% | 46,000 | 25億4341万 | +3.91% | 8.76 | 1.64 |
| 01/21 | 294 | 297 | 288 | 290 | -3.33% | 89,400 | 25億2599万 | +3.57% | 8.7 | 1.63 |
| 01/20 | 300 | 301 | 293 | 300 | -0.66% | 91,300 | 26億1310万 | +7.91% | 9 | 1.69 |
| 01/19 | 301 | 312 | 301 | 302 | -1.95% | 122,000 | 26億3052万 | +9.42% | 9.06 | 1.7 |
| 01/16 | 305 | 308 | 298 | 308 | -0.32% | 132,900 | 26億8278万 | +12.41% | 9.24 | 1.73 |
| 01/15 | 300 | 309 | 300 | 309 | +3% | 94,300 | 26億9149万 | +13.6% | 9.27 | 1.74 |
| 01/14 | 305 | 305 | 296 | 300 | -0.66% | 62,000 | 26億1310万 | +11.52% | 9 | 1.69 |
| 01/13 | 309 | 311 | 300 | 302 | +0.33% | 78,700 | 26億3052万 | +13.11% | 9.06 | 1.7 |
| 01/09 | 288 | 305 | 286 | 301 | +4.88% | 150,200 | 26億2181万 | +13.58% | 9.03 | 1.69 |
| 01/08 | 288 | 289 | 283 | 287 | -0.69% | 63,500 | 24億9986万 | +9.13% | 8.61 | 1.61 |
| 01/07 | 284 | 289 | 281 | 289 | +1.76% | 76,000 | 25億1728万 | +10.31% | 8.67 | 1.62 |
| 01/06 | 278 | 287 | 276 | 284 | +1.07% | 70,700 | 24億7373万 | +9.23% | 8.52 | 1.6 |
| 01/05 | 275 | 287 | 275 | 281 | 0% | 122,600 | 24億4760万 | +8.49% | 8.43 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 299 | 299 | 275 | 281 | -6.64% | 297,000 | 24億4760万 | +8.91% | 10.54 | 1.58 |
| 12/29 | 281 | 302 | 278 | 301 | +6.74% | 346,400 | 26億2181万 | +17.12% | 11.29 | 1.69 |
| 12/26 | 266 | 304 | 264 | 282 | +6.02% | 1,844,100 | 24億5631万 | +10.59% | 10.58 | 1.59 |
| 12/25 | 275 | 275 | 266 | 266 | -2.56% | 73,100 | 23億1694万 | +4.72% | 9.98 | 1.5 |
| 12/24 | 269 | 288 | 260 | 273 | +4.2% | 317,600 | 23億7792万 | +7.48% | 10.24 | 1.53 |
| 12/23 | 251 | 267 | 251 | 262 | +4.38% | 205,000 | 22億8210万 | +3.56% | 9.83 | 1.47 |
| 12/22 | 257 | 257 | 249 | 251 | +0.8% | 58,700 | 21億8629万 | -0.79% | 9.42 | 1.41 |
| 12/19 | 256 | 258 | 244 | 249 | -3.49% | 197,100 | 21億6887万 | -1.58% | 9.34 | 1.4 |
| 12/18 | 261 | 261 | 255 | 258 | -1.15% | 34,100 | 22億4726万 | +1.57% | 9.68 | 1.45 |
| 12/17 | 254 | 261 | 252 | 261 | +3.16% | 51,500 | 22億7339万 | +2.76% | 9.79 | 1.47 |
| 12/16 | 256 | 256 | 251 | 253 | -0.78% | 18,400 | 22億371万 | -0.39% | 9.49 | 1.42 |
| 12/15 | 249 | 258 | 249 | 255 | +2.41% | 35,100 | 22億2113万 | -0.39% | 9.57 | 1.43 |
| 12/12 | 248 | 251 | 246 | 249 | +0.4% | 37,100 | 21億6887万 | -2.73% | 9.34 | 1.4 |
| 12/11 | 249 | 250 | 246 | 248 | -0.8% | 24,300 | 21億6016万 | -3.88% | 9.3 | 1.39 |
| 12/10 | 252 | 255 | 249 | 250 | -0.79% | 33,200 | 21億7758万 | -2.34% | 9.38 | 1.41 |
| 12/09 | 248 | 252 | 246 | 252 | +1.61% | 34,900 | 21億9500万 | -1.18% | 9.45 | 1.42 |
| 12/08 | 246 | 250 | 245 | 248 | 0% | 26,600 | 21億6016万 | -2.36% | 9.3 | 1.39 |
| 12/05 | 244 | 248 | 243 | 248 | 0% | 22,300 | 21億6016万 | -1.98% | 9.3 | 1.39 |
| 12/04 | 243 | 249 | 243 | 248 | +2.06% | 30,300 | 21億6016万 | -1.59% | 9.3 | 1.39 |
| 12/03 | 251 | 251 | 243 | 243 | -3.19% | 100,800 | 21億1661万 | -3.57% | 9.12 | 1.37 |
| 12/02 | 254 | 255 | 248 | 251 | -1.95% | 54,600 | 21億8629万 | 0% | 9.42 | 1.41 |
| 12/01 | 260 | 262 | 252 | 256 | -1.92% | 82,600 | 22億2984万 | +2.4% | 9.6 | 1.44 |
| 11/28 | 256 | 262 | 256 | 261 | +2.35% | 88,600 | 22億7339万 | +4.82% | 9.79 | 1.47 |
| 11/27 | 260 | 260 | 255 | 255 | -1.54% | 32,500 | 22億2113万 | +3.24% | 9.57 | 1.43 |
| 11/26 | 252 | 260 | 252 | 259 | +2.78% | 57,200 | 22億5597万 | +5.28% | 9.72 | 1.46 |
| 11/25 | 262 | 262 | 250 | 252 | -1.18% | 54,600 | 21億9500万 | +2.86% | 9.45 | 1.42 |
| 11/21 | 250 | 261 | 250 | 255 | +1.19% | 83,500 | 22億2113万 | +4.51% | 9.57 | 1.43 |
| 11/20 | 250 | 257 | 248 | 252 | 0% | 132,500 | 21億9500万 | +4.13% | 9.45 | 1.42 |
| 11/19 | 254 | 256 | 247 | 252 | -0.79% | 106,500 | 21億9500万 | +4.56% | 9.45 | 1.42 |
| 11/18 | 260 | 270 | 254 | 254 | -2.68% | 199,400 | 22億1242万 | +5.83% | 9.53 | 1.43 |
| 11/17 | 260 | 266 | 248 | 261 | +0.77% | 235,200 | 22億7339万 | +9.21% | 9.79 | 1.47 |
| 11/14 | 261 | 269 | 258 | 259 | -1.52% | 201,000 | 22億5597万 | +9.28% | 9.72 | 1.46 |
| 11/13 | 268 | 271 | 261 | 263 | -2.95% | 238,900 | 22億9081万 | +11.44% | 9.87 | 1.48 |
| 11/12 | 260 | 271 | 254 | 271 | +1.5% | 379,200 | 23億6050万 | +15.32% | 10.17 | 1.52 |
| 11/11 | 278 | 281 | 258 | 267 | -6.64% | 1,248,200 | 23億2565万 | +14.1% | 10.02 | 1.5 |
| 11/10 | 309 | 315 | 276 | 286 | +5.15% | 4,158,400 | 24億9115万 | +22.75% | 10.73 | 1.61 |
| 11/07 | 285 | 347 | 272 | 272 | -1.81% | 17,896,000 | 23億6921万 | +17.75% | 10.2 | 1.53 |
| 11/06 | 223 | 300 | 221 | 277 | +25.91% | 11,575,800 | 24億1276万 | +20.96% | 10.39 | 1.56 |
| 11/05 | 225 | 225 | 219 | 220 | -2.22% | 16,900 | 19億1627万 | -3.51% | 8.25 | 1.24 |
| 11/04 | 228 | 228 | 224 | 225 | -0.44% | 12,600 | 19億5982万 | -1.75% | 8.44 | 1.27 |
| 10/31 | 223 | 229 | 223 | 226 | +0.89% | 8,300 | 19億6853万 | -1.74% | 8.48 | 1.27 |
| 10/30 | 223 | 225 | 223 | 224 | +0.45% | 14,100 | 19億5111万 | -3.03% | 8.4 | 1.26 |
| 10/29 | 228 | 228 | 223 | 223 | -0.89% | 8,200 | 19億4240万 | -3.88% | 8.36 | 1.25 |
| 10/28 | 230 | 230 | 225 | 225 | -2.17% | 7,100 | 19億5982万 | -3.43% | 8.44 | 1.27 |
| 10/27 | 230 | 234 | 230 | 230 | +0.44% | 9,300 | 20億337万 | -1.71% | 8.63 | 1.29 |
| 10/24 | 226 | 230 | 223 | 229 | +2.69% | 27,500 | 19億9466万 | -2.55% | 8.59 | 1.29 |
| 10/23 | 222 | 225 | 222 | 223 | -0.45% | 15,700 | 19億4240万 | -5.91% | 8.36 | 1.25 |
| 10/22 | 223 | 228 | 221 | 224 | +0.9% | 13,500 | 19億5111万 | -5.88% | 8.4 | 1.26 |
| 10/21 | 226 | 226 | 222 | 222 | -0.89% | 16,900 | 19億3369万 | -7.11% | 8.33 | 1.25 |
| 10/20 | 226 | 227 | 223 | 224 | 0% | 24,100 | 19億5111万 | -6.67% | 8.4 | 1.26 |
| 10/17 | 226 | 226 | 221 | 224 | -1.32% | 8,700 | 19億5111万 | -7.44% | 8.4 | 1.26 |
| 10/16 | 225 | 227 | 225 | 227 | +0.89% | 6,400 | 19億7724万 | -6.58% | 8.51 | 1.28 |
| 10/15 | 219 | 227 | 219 | 225 | +3.69% | 26,700 | 19億5982万 | -7.79% | 8.44 | 1.27 |
| 10/14 | 222 | 224 | 211 | 217 | -3.56% | 37,700 | 18億9014万 | -11.79% | 8.14 | 1.22 |
| 10/10 | 227 | 228 | 225 | 225 | -1.75% | 15,500 | 19億5982万 | -8.91% | 8.44 | 1.27 |
| 10/09 | 227 | 231 | 227 | 229 | +0.44% | 13,000 | 19億9466万 | -7.66% | 8.59 | 1.29 |
| 10/08 | 230 | 232 | 228 | 228 | -2.15% | 41,600 | 19億8595万 | -8.43% | 8.55 | 1.28 |
| 10/07 | 237 | 238 | 232 | 233 | -2.51% | 39,700 | 20億2950万 | -6.8% | 8.74 | 1.31 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 12月期 | 1,615 3,230 12/25 | 995 1,990 12/30 | 9,808,800 4,904,400 12/22 | 103億4859万 | 66億3068万 | +3.05% 2/3 | -3.96% 1/28 |
| 2016年 12月期 | 3,050 6,100 2/24 | 610 1,220 1/21 | 5,566,800 2,783,400 2/18 | 203億2520万 | 40億6504万 | +141.33% 2/23 | -22.88% 6/24 |
| 2017年 12月期 | 5,090 2/1 | 1,467 9/6 | 5,528,400 1/10 | 362億8152万 | 118億9443万 | +19.21% 7/5 | -37.3% 8/15 |
| 2018年 12月期 | 2,132 12/11 | 962 8/13 | 936,500 1/25 | 179億3395万 | 80億7483万 | +39.71% 11/28 | -21.4% 8/13 |
| 2019年 12月期 | 1,999 1/18 | 455 8/21 | 2,064,600 10/25 | 168億2558万 | 39億1127万 | +17.62% 12/10 | -35.24% 2/18 |
| 2020年 12月期 | 1,724 8/17 | 428 3/13 | 2,204,800 8/14 | 148億3364万 | 36億7917万 | +39.77% 5/19 | -22.03% 2/28 |
| 2021年 12月期 | 949 1/14 | 535 12/21 | 992,700 6/25 | 81億7525万 | 46億5383万 | +20.13% 11/16 | -16.45% 12/20 |
| 2022年 12月期 | 617 1/4 | 354 12/28 12/23 | 4,430,400 4/21 | 53億6713万 | 30億8345万 | +10.41% 4/5 | -18.65% 12/23 |
| 2023年 12月期 | 451 9/4 | 268 12/27 | 1,813,600 9/4 | 39億2836万 | 23億3436万 | +13.74% 9/4 | -10.78% 10/30 |
| 2024年 12月期 | 528 2/20 | 208 8/5 | 6,244,100 2/19 | 45億9905万 | 18億1174万 | +51.53% 2/19 | -36.1% 8/5 |
| 2025年 12月期 | 357 2/13 | 174 4/7 | 17,896,000 11/7 | 31億958万 | 15億1559万 | +22.98% 11/10 | -23.78% 4/7 |
| 最新 | 295 2026/3/6 | 30,800 | 25億6954万 | +1.37% 291 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 153%（2.53倍）
- 2017/12/29 vs 2016/12/30
- -37%（0.63倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -60%（0.4倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
174円（2025/04/07） - 70%（1.7倍）
295円（3/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
